Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glatfelter (NY: GLT )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.012 6.399 5.998 6.258 754,439 +0.28(+4.71%)
Jun 29, 2009 5.836 6.161 5.836 5.977 1,111,430 +0.15(+2.53%)
Jun 26, 2009 5.752 5.956 5.654 5.829 827,466 +0.06(+0.97%)
Jun 25, 2009 5.822 5.935 5.731 5.773 355,156 -0.04(-0.73%)
Jun 24, 2009 6.083 6.139 5.801 5.815 313,399 -0.17(-2.82%)
Jun 23, 2009 5.815 6.069 5.759 5.984 369,080 +0.17(+2.90%)
Jun 22, 2009 6.469 6.469 5.801 5.815 272,760 -0.70(-10.69%)
Jun 19, 2009 6.547 6.666 6.448 6.512 399,402 +0.07(+1.09%)
Jun 18, 2009 6.526 6.603 6.413 6.441 251,730 -0.12(-1.82%)
Jun 17, 2009 6.350 6.624 6.223 6.561 268,219 +0.20(+3.21%)
Jun 16, 2009 7.011 7.011 6.350 6.357 297,658 -0.61(-8.78%)
Jun 15, 2009 6.814 6.997 6.610 6.969 330,415 -0.01(-0.10%)
Jun 12, 2009 6.990 7.060 6.849 6.976 278,694 -0.06(-0.80%)
Jun 11, 2009 7.060 7.158 6.898 7.032 262,137 -0.04(-0.60%)
Jun 10, 2009 6.947 7.102 6.814 7.074 558,890 +0.17(+2.44%)
Jun 09, 2009 7.025 7.102 6.863 6.905 240,764 -0.06(-0.91%)
Jun 08, 2009 6.779 7.130 6.779 6.969 373,113 -0.06(-0.90%)
Jun 05, 2009 7.180 7.180 6.926 7.032 237,570 -0.11(-1.48%)
Jun 04, 2009 7.081 7.158 6.962 7.137 428,703 +0.08(+1.10%)
Jun 03, 2009 7.165 7.222 6.962 7.060 438,795 -0.12(-1.64%)
Jun 02, 2009 7.243 7.419 7.141 7.178 794,678 -0.11(-1.47%)
Jun 01, 2009 7.208 7.447 7.180 7.285 496,252 +0.08(+1.07%)
May 29, 2009 7.616 7.616 7.102 7.208 502,289 -0.36(-4.74%)
May 28, 2009 7.883 8.037 7.292 7.566 387,321 -0.31(-3.93%)
May 27, 2009 7.953 8.108 7.742 7.876 504,530 -0.09(-1.15%)
May 26, 2009 7.580 8.037 7.531 7.967 434,455 +0.33(+4.33%)
May 22, 2009 7.721 7.897 7.510 7.637 716,126 -0.06(-0.73%)
May 21, 2009 7.468 7.714 7.362 7.693 656,289 +0.14(+1.86%)
May 20, 2009 7.826 8.143 7.531 7.552 649,067 -0.27(-3.50%)
May 19, 2009 7.658 8.009 7.566 7.826 756,337 +0.19(+2.49%)
May 18, 2009 7.419 7.834 7.419 7.637 495,552 +0.29(+3.92%)
May 15, 2009 7.109 7.530 7.088 7.348 508,067 +0.19(+2.65%)
May 14, 2009 6.976 7.180 6.772 7.158 512,349 +0.18(+2.62%)
May 13, 2009 7.362 7.433 6.891 6.976 569,958 -0.56(-7.38%)
May 12, 2009 7.355 7.728 7.053 7.531 712,644 +0.27(+3.68%)
May 11, 2009 7.271 7.461 7.011 7.264 651,808 -0.15(-2.09%)
May 08, 2009 7.088 7.517 7.088 7.419 855,012 +0.48(+6.89%)
May 07, 2009 7.116 7.222 6.860 6.940 727,484 -0.05(-0.70%)
May 06, 2009 7.032 7.158 6.828 6.990 529,333 +0.02(+0.30%)
May 05, 2009 6.926 7.081 6.849 6.969 542,665 +0.01(+0.20%)
May 04, 2009 6.765 6.955 6.765 6.955 538,180 +0.46(+7.15%)
May 01, 2009 6.216 6.645 6.216 6.490 456,250 +0.25(+3.94%)
Apr 30, 2009 6.301 6.399 6.188 6.244 708,255 +0.01(+0.23%)
Apr 29, 2009 5.239 6.392 5.195 6.230 743,712 +1.10(+21.54%)
Apr 28, 2009 5.379 5.626 4.972 5.126 594,217 +0.11(+2.10%)
Apr 27, 2009 4.943 5.091 4.845 5.021 339,315 +0.01(+0.28%)
Apr 24, 2009 4.901 5.126 4.824 5.007 477,652 +0.15(+3.04%)
Apr 23, 2009 4.845 4.908 4.662 4.859 387,466 +0.01(+0.29%)
Apr 22, 2009 4.725 4.993 4.662 4.845 326,892 +0.02(+0.44%)
Apr 21, 2009 4.500 4.908 4.500 4.824 274,970 +0.32(+7.19%)
Apr 20, 2009 4.782 4.782 4.500 4.500 358,585 -0.41(-8.31%)
Apr 17, 2009 4.901 5.028 4.768 4.908 347,855 +0.02(+0.43%)
Apr 16, 2009 4.754 4.901 4.606 4.887 341,288 +0.21(+4.51%)
Apr 15, 2009 4.479 4.704 4.423 4.676 491,248 +0.15(+3.26%)
Apr 14, 2009 4.690 4.852 4.402 4.529 998,602 -0.27(-5.57%)
Apr 13, 2009 4.747 4.859 4.725 4.796 591,838 -0.05(-1.02%)
Apr 09, 2009 4.697 4.929 4.592 4.845 281,308 +0.27(+6.00%)
Apr 08, 2009 4.543 4.641 4.458 4.571 418,007 +0.08(+1.72%)
Apr 07, 2009 4.599 4.718 4.472 4.493 438,529 -0.17(-3.62%)
Apr 06, 2009 4.564 4.739 4.339 4.662 543,628 +0.06(+1.38%)
Apr 03, 2009 4.620 4.747 4.514 4.599 813,645 -0.05(-1.06%)
Apr 02, 2009 4.606 4.747 4.500 4.648 499,227 +0.18(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.